経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/05/29 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| ASG | 16.9 | 0 | 0 | 0.00% | - | - | 1,534,261 | 92.99 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 134.97 | - | 0 | 0 |
 |
||||||||
| BTT | 38 | 0 | 0 | 0.00% | - | - | 513,000 | 31.09 | - | 0 | 0 |
 |
||||||||
| CCC | 7.9 | 0 | 0 | 0.00% | - | - | 324,334 | 19.66 | - | 0 | 0 |
 |
||||||||
| CLC | 53.9 | 0 | 0 | 0.00% | - | - | 1,412,589 | 85.61 | - | 0 | 0 |
 |
||||||||
| CLW | 44.55 | 0 | 0 | 0.00% | - | - | 579,150 | 35.10 | - | 0 | 0 |
 |
||||||||
| CMV | 8 | 0 | 0 | 0.00% | - | - | 145,247 | 8.80 | - | 0 | 0 |
|
||||||||
| COM | 30.8 | 0 | 0 | 0.00% | - | - | 434,915 | 26.36 | - | 0 | 0 |
|
||||||||
| DTL | 11 | 0 | 0 | 0.00% | - | - | 666,941 | 40.42 | - | 0 | 0 |
|
||||||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.72 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.35 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.49 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.72 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GMH | 7.35 | 0 | 0 | 0.00% | - | - | 121,275 | 7.35 | - | 0 | 0 |
|
||||||||
| GTA | 8.3 | 0 | 0 | 0.00% | - | - | 81,589 | 4.94 | - | 0 | 0 |
|
||||||||
| HTL | 21.2 | 0 | 0 | 0.00% | - | - | 254,400 | 15.42 | - | 0 | 0 |
|
||||||||
| HTV | 14.2 | 0 | 0 | 0.00% | - | - | 186,077 | 11.28 | - | 0 | 0 |
|
||||||||
| HU1 | 5.6 | 0 | 0 | 0.00% | - | - | 56,000 | 3.39 | - | 0 | 0 |
|
||||||||
| L10 | 26.5 | 0 | 0 | 0.00% | - | - | 259,435 | 15.72 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 833.09 | - | 0 | 0 |
|
||||||||
| LM8 | 14.5 | 0 | 0 | 0.00% | - | - | 136,136 | 8.25 | - | 0 | 0 |
|
||||||||
| NAV | 15 | 0 | 0 | 0.00% | - | - | 120,000 | 7.27 | - | 0 | 0 |
|
||||||||
| OPC | 23.3 | 0 | 0 | 0.00% | - | - | 1,492,386 | 90.45 | - | 0 | 0 |
|
||||||||
| PGD | 23.9 | 0 | 0 | 0.00% | - | - | 2,366,036 | 143.40 | - | 0 | 0 |
 |
||||||||
| PGI | 18.1 | 0 | 0 | 0.00% | - | - | 2,007,232 | 121.65 | - | 0 | 0 |
|
||||||||
| PJT | 8.9 | 0 | 0 | 0.00% | - | - | 221,457 | 13.42 | - | 0 | 0 |
|
||||||||
| PNC | 29.95 | 0 | 0 | 0.00% | - | - | 323,441 | 19.60 | - | 0 | 0 |
|
||||||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 83.12 | - | 0 | 0 |
|
||||||||
| SC5 | 16.05 | 0 | 0 | 0.00% | - | - | 240,485 | 14.57 | - | 0 | 0 |
|
||||||||
| SFC | 17.05 | 0 | 0 | 0.00% | - | - | 192,519 | 11.67 | - | 0 | 0 |
|
||||||||
| SMA | 10.45 | 0 | 0 | 0.00% | - | - | 212,687 | 12.89 | - | 0 | 0 |
|
||||||||
| SRC | 54.7 | 0 | 0 | 0.00% | - | - | 1,535,066 | 93.03 | - | 0 | 0 |
|
||||||||
| SSC | 29.3 | 0 | 0 | 0.00% | - | - | 388,863 | 23.57 | - | 0 | 0 |
 |
||||||||
| STG | 32.65 | 0 | 0 | 0.00% | - | - | 3,207,972 | 194.42 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.47 | - | 0 | 0 |
|
||||||||
| TDW | 47.4 | 0 | 0 | 0.00% | - | - | 402,900 | 24.42 | - | 0 | 0 |
|
||||||||
| TIX | 41.25 | 0 | 0 | 0.00% | - | - | 1,237,500 | 75.00 | - | 0 | 0 |
 |
||||||||
| TN1 | 14.2 | 0 | 0 | 0.00% | - | - | 853,356 | 51.72 | - | 0 | 0 |
|
||||||||
| TNC | 31 | 0 | 0 | 0.00% | - | - | 596,750 | 36.17 | - | 0 | 0 |
|
||||||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 58.53 | - | 0 | 0 |
|
||||||||
| TVT | 16.35 | 0 | 0 | 0.00% | - | - | 343,350 | 20.81 | - | 0 | 0 |
|
||||||||
| UIC | 64 | 0 | 0 | 0.00% | - | - | 531,200 | 32.19 | - | 0 | 0 |
|
||||||||
| VCA | 6.5 | 0 | 0 | 0.00% | - | - | 98,718 | 5.98 | - | 0 | 0 |
|
||||||||
| VSI | 22.05 | 0 | 0 | 0.00% | - | - | 291,060 | 17.64 | - | 0 | 0 |
|
||||||||
| ADG | 8.56 | 8.15 | 8.15 | 8.15 | 8.15 | -410 | -4.79% | 100 | - | 174,251 | 10.56 | 9.27 | 0 | 0 |
|
|||||
| BHN | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | 0.00% | 100 | - | 6,826,510 | 413.73 | 14.61 | 0 | 0 |
|
|||||
| CCI | 19 | 19 | 19 | 19 | 19 | 0 | 0.00% | 100 | - | 444,375 | 26.93 | 7.85 | 0 | 0 |
|
|||||
| DHM | 6.45 | 6.4 | 6.4 | 6.4 | 6.4 | -50 | -0.78% | 100 | - | 221,028 | 13.40 | 38.32 | 0 | 0 |
 |
|||||
| DMC | 58 | 59 | 59 | 59 | 59 | +1,000 | +1.72% | 100 | - | 2,048,920 | 124.18 | 12.15 | 0 | 0 |
|
|||||
| FUCVREIT | 6.84 | 7.2 | 7.2 | 7.2 | 7.2 | +360 | +5.26% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| LAF | 17.3 | 17 | 17 | 17 | 17 | -300 | -1.73% | 100 | - | 258,876 | 15.69 | 6.79 | 0 | 0 |
|
|||||
| QNP | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0 | 0.00% | 100 | - | 1,285,036 | 77.88 | 9.01 | 0 | 0 |
|
|||||
| SFG | 10.55 | 10.7 | 10.7 | 10.7 | 10.7 | +150 | +1.42% | 100 | - | 512,501 | 31.06 | 15.99 | 0 | 0 |
|
|||||
| TMP | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0 | 0.00% | 100 | - | 3,269,000 | 198.12 | 10.30 | 0 | 0 |
|
|||||
| VMD | 14.2 | 14.3 | 14.3 | 14.3 | 14.3 | +100 | +0.70% | 100 | - | 220,796 | 13.38 | 5.21 | 0 | 0 |
|
|||||
| VNS | 7.75 | 7.79 | 7.79 | 7.79 | 7.79 | +40 | +0.52% | 100 | - | 528,623 | 32.04 | 13.79 | 0 | 0 |
|
|||||
| ABT | 56.4 | 56 | 56 | 56 | 56 | -400 | -0.71% | 200 | - | 659,526 | 39.97 | 4.98 | 0 | 0 |
|
|||||
| ACG | 32.7 | 34.1 | 34.3 | 34.3 | 34.1 | +1,400 | +4.28% | 200 | - | 5,141,869 | 311.63 | 10.20 | 0 | 0 |
|
|||||
| AST | 71.5 | 71.6 | 71.5 | 71.6 | 71.5 | +100 | +0.14% | 200 | - | 3,222,000 | 195.27 | 13.36 | 100 | 100 |
|
|||||
| BRC | 12.1 | 12 | 12 | 12 | 12 | -100 | -0.83% | 200 | - | 148,500 | 9.00 | 7.14 | 0 | 0 |
|
|||||
| FUEKIVFS | 17.92 | 17.74 | 17.74 | 17.74 | 17.74 | -180 | -1.00% | 200 | - | - | - | - | 0 | 200 |
|
|||||
| PTC | 6.5 | 6.55 | 6.55 | 6.55 | 6.55 | +50 | +0.77% | 200 | - | 210,855 | 12.78 | 4.31 | 0 | 0 |
|
|||||
| SBV | 6.48 | 6.5 | 6.6 | 6.6 | 6.5 | +20 | +0.31% | 200 | - | 186,485 | 11.30 | - | 0 | 0 |
|
|||||
| TBC | 31.85 | 31.9 | 31.9 | 31.9 | 31.9 | +50 | +0.16% | 200 | - | 2,025,650 | 122.77 | 10.54 | 100 | 0 |
|
|||||
| TCR | 2.37 | 2.42 | 2.24 | 2.42 | 2.24 | +50 | +2.11% | 200 | - | 25,085 | 1.52 | 55.00 | 0 | 0 |
|
|||||
| VID | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0.00% | 200 | - | 196,013 | 11.88 | 436.36 | 0 | 0 |
|
|||||
| VRC | 13 | 13.25 | 13.25 | 13.25 | 13.25 | +250 | +1.92% | 200 | - | 662,500 | 40.15 | 1,104.17 | 0 | 0 |
|
|||||
| ABR | 12.7 | 12.6 | 12.7 | 12.7 | 12.6 | -100 | -0.79% | 300 | - | 252,000 | 15.27 | 16.91 | 0 | 0 |
|
|||||
| SVT | 10.6 | 10.5 | 10.6 | 10.6 | 10.5 | -100 | -0.94% | 300 | - | 181,765 | 11.02 | 6.77 | 0 | 0 |
|
|||||
| FDC | 23.35 | 21.8 | 21.85 | 21.85 | 21.8 | -1,550 | -6.64% | 400 | - | 842,134 | 51.04 | 3.93 | 0 | 0 |
|
|||||
| ICT | 17.3 | 18 | 18 | 18 | 18 | +700 | +4.05% | 400 | - | 579,330 | 35.11 | 18.22 | 0 | 0 |
 |
|||||
| SFI | 27.1 | 28.6 | 28.6 | 28.6 | 28.6 | +1,500 | +5.54% | 400 | - | 695,324 | 42.14 | 7.38 | 0 | 0 |
|
|||||
| CVT | 26.85 | 28.3 | 26.5 | 28.3 | 26.5 | +1,450 | +5.40% | 500 | - | 1,038,352 | 62.93 | 20.78 | 0 | 0 |
|
|||||
| MDG | 36.4 | 36 | 36 | 36 | 36 | -400 | -1.10% | 500 | - | 371,692 | 22.53 | 8.63 | 0 | 0 |
|
|||||
| NVT | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 | 0.00% | 500 | - | 705,900 | 42.78 | 40.21 | 0 | 0 |
|
|||||
| SGT | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 500 | - | 2,220,048 | 134.55 | 6.67 | 0 | 0 |
|
|||||
| TDM | 57.2 | 57.5 | 57 | 57.5 | 57 | +300 | +0.52% | 600 | - | 6,388,250 | 387.17 | 32.89 | 0 | 0 |
|
|||||
| VDP | 54.9 | 54 | 54 | 54 | 54 | -900 | -1.64% | 700 | - | 1,192,503 | 72.27 | 18.69 | 0 | 0 |
|
|||||
| NSC | 75.5 | 75 | 73.9 | 75 | 73.8 | -500 | -0.66% | 800 | - | 1,318,089 | 79.88 | 6.11 | 600 | 100 |
|
|||||
| TPC | 8.23 | 7.7 | 7.7 | 7.7 | 7.7 | -530 | -6.44% | 800 | - | 129,491 | 7.85 | 22.06 | 0 | 0 |
|
|||||
| VCF | 293 | 293.6 | 303 | 303 | 293.6 | +600 | +0.20% | 800 | - | 7,803,634 | 472.95 | 15.07 | 0 | 0 |
|
|||||
| DXV | 3.73 | 3.88 | 3.9 | 3.9 | 3.85 | +150 | +4.02% | 900 | - | 38,412 | 2.33 | 47.32 | 0 | 0 |
|
|||||
| DTA | 3.43 | 3.44 | 3.52 | 3.52 | 3.4 | +10 | +0.29% | 1,100 | - | 62,126 | 3.77 | 312.73 | 0 | 0 |
|
|||||
| VPS | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 0 | 0.00% | 1,200 | - | 212,320 | 12.87 | 9.07 | 0 | 0 |
|
|||||
| VSH | 42.8 | 42.8 | 42.8 | 42.8 | 42.4 | 0 | 0.00% | 1,200 | - | 10,111,125 | 612.80 | 11.72 | 0 | 100 |
|
|||||
| CRV | 28.8 | 26.9 | 26.9 | 26.9 | 26.9 | -1,900 | -6.60% | 1,300 | - | 18,491,057 | 1,120.67 | 39.16 | 0 | 0 |
|
|||||
| FUESSV50 | 30.29 | 30.15 | 30.2 | 30.2 | 30.15 | -140 | -0.46% | 1,300 | - | - | - | - | 0 | 400 |
|
|||||
| SHP | 34.25 | 34 | 34.25 | 34.35 | 34 | -250 | -0.73% | 1,300 | - | 3,441,016 | 208.55 | 12.00 | 0 | 0 |
|
|||||
| NTC | 139.8 | 140.4 | 139.8 | 140.7 | 139.8 | +600 | +0.43% | 1,400 | - | 3,369,597 | 204.22 | 10.47 | 0 | 0 |
|
|||||
| SVC | 16.4 | 16.45 | 16.4 | 16.45 | 16.4 | +50 | +0.30% | 1,400 | - | 1,534,255 | 92.99 | 3.42 | 400 | 0 |
|
|||||
| FUEIP100 | 13.3 | 12.81 | 14.17 | 14.17 | 12.81 | -490 | -3.68% | 1,500 | - | - | - | - | 0 | 0 |
|
|||||
| LIX | 29 | 29 | 29.45 | 29.45 | 28.95 | 0 | 0.00% | 1,500 | - | 1,879,200 | 113.89 | 10.48 | 0 | 0 |
|
|||||
| TCT | 18.1 | 18 | 18 | 18 | 18 | -100 | -0.55% | 1,700 | - | 230,184 | 13.95 | 9.03 | 0 | 0 |
|
|||||
| AAM | 6.9 | 7.05 | 6.6 | 7.05 | 6.6 | +150 | +2.17% | 1,800 | - | 73,681 | 4.47 | 41.96 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.8 | 15.31 | 15.8 | 15.8 | 15.3 | -490 | -3.10% | 1,900 | - | - | - | - | 0 | 0 |
|
|||||
| IMP | 46.1 | 46.1 | 46.6 | 46.6 | 46.1 | 0 | 0.00% | 1,900 | - | 7,099,813 | 430.29 | 23.33 | 0 | 100 |
|
|||||
| TVB | 7.27 | 7.4 | 7.5 | 7.5 | 7.17 | +130 | +1.79% | 1,900 | - | 807,499 | 48.94 | 38.74 | 0 | 0 |
|
|||||
| YBM | 10 | 9.7 | 10 | 10 | 9.7 | -300 | -3.00% | 1,900 | - | 312,093 | 18.91 | 6.06 | 0 | 0 |
|
|||||
| SPM | 8.82 | 9.4 | 9.4 | 9.4 | 9.39 | +580 | +6.58% | 2,000 | - | 129,438 | 7.84 | - | 0 | 0 |
|
|||||
| DRL | 44.5 | 44 | 44.5 | 44.65 | 44 | -500 | -1.12% | 2,100 | - | 418,000 | 25.33 | 9.34 | 0 | 100 |
|
|||||
| PMG | 6.53 | 6.57 | 6.55 | 6.57 | 6.54 | +40 | +0.61% | 2,100 | - | 304,429 | 18.45 | 14.73 | 200 | 0 |
|
|||||
| C32 | 12.65 | 12.2 | 12.25 | 12.25 | 12.2 | -450 | -3.56% | 2,200 | - | 366,711 | 22.22 | 6.99 | 900 | 0 |
|
|||||
| RAL | 84.6 | 84.7 | 87.9 | 87.9 | 84.5 | +100 | +0.12% | 2,400 | - | 1,994,466 | 120.88 | 5.52 | 200 | 0 |
|
|||||
| VNG | 6.5 | 6.6 | 6.5 | 6.6 | 6.5 | +100 | +1.54% | 2,500 | - | 642,026 | 38.91 | 98.51 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.67 | 13.7 | 13.63 | 13.7 | 13.6 | +30 | +0.22% | 3,100 | - | - | - | - | 500 | 4,000 |
|
|||||
| ADP | 22.6 | 22.5 | 22.6 | 22.75 | 22.5 | -100 | -0.44% | 3,300 | - | 518,397 | 31.42 | 6.78 | 0 | 100 |
|
|||||
| KMR | 2.83 | 2.82 | 2.84 | 2.84 | 2.81 | -10 | -0.35% | 3,300 | - | 160,395 | 9.72 | 32.05 | 0 | 0 |
|
|||||
| HNA | 21.6 | 22.6 | 22.8 | 22.8 | 22.6 | +1,000 | +4.63% | 3,400 | - | 5,316,248 | 322.20 | 11.17 | 0 | 0 |
|
|||||
| PIT | 7.11 | 6.8 | 7.12 | 7.12 | 6.63 | -310 | -4.36% | 3,400 | - | 96,630 | 5.86 | - | 0 | 0 |
|
|||||
| ILB | 21.6 | 21.65 | 21.6 | 21.65 | 21.6 | +50 | +0.23% | 3,500 | - | 827,019 | 50.12 | 8.20 | 0 | 200 |
|
|||||
| NCT | 91 | 90.8 | 91 | 91 | 90.8 | -200 | -0.22% | 3,600 | - | 2,375,848 | 143.99 | 6.71 | 0 | 2,000 |
|
|||||
| SAV | 15.35 | 15.35 | 15.95 | 15.95 | 15.35 | 0 | 0.00% | 3,600 | - | 399,614 | 24.22 | 41.15 | 600 | 0 |
|
|||||
| TMS | 38.5 | 40 | 39.7 | 40 | 39.7 | +1,500 | +3.90% | 4,000 | - | 6,908,903 | 418.72 | 19.29 | 0 | 0 |
|
|||||
| FUEDCMID | 13.6 | 13.61 | 13.6 | 13.7 | 13.55 | +10 | +0.07% | 4,100 | - | - | - | - | 200 | 700 |
|
|||||
| HMC | 11.5 | 11.45 | 11.45 | 11.45 | 11.3 | -50 | -0.43% | 4,300 | - | 312,585 | 18.94 | 10.01 | 0 | 0 |
|
|||||
| VNL | 18.65 | 18.7 | 18.4 | 18.7 | 18.4 | +50 | +0.27% | 4,300 | - | 264,427 | 16.03 | 4.95 | 0 | 200 |
|
|||||
| ANT | 25.7 | 25.85 | 25.55 | 26.9 | 25 | +150 | +0.58% | 4,600 | - | 620,496 | 37.61 | 4.40 | 0 | 0 |
|
|||||
| SVD | 4.51 | 4.51 | 4.51 | 4.55 | 4.51 | 0 | 0.00% | 4,600 | - | 124,503 | 7.55 | 98.04 | 0 | 0 |
|
|||||
| BMC | 12.9 | 12.9 | 13 | 13 | 12.7 | 0 | 0.00% | 4,700 | - | 159,865 | 9.69 | 20.28 | 0 | 100 |
|
|||||
| DAT | 7.9 | 7.8 | 8.02 | 8.19 | 7.8 | -100 | -1.27% | 5,000 | - | 539,981 | 32.73 | 7.51 | 0 | 0 |
|
|||||
| DBT | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0 | 0.00% | 5,000 | - | 276,788 | 16.78 | 20.52 | 0 | 0 |
|
|||||
| KHP | 10.1 | 10 | 10.1 | 10.1 | 10 | -100 | -0.99% | 5,100 | - | 603,767 | 36.59 | 10.65 | 0 | 0 |
|
|||||
| CLL | 30 | 30 | 29.9 | 30.3 | 29.9 | 0 | 0.00% | 5,300 | - | 1,020,000 | 61.82 | 10.86 | 0 | 400 |
|
|||||
| CNG | 22.5 | 22.3 | 22.55 | 22.55 | 22.3 | -200 | -0.89% | 5,700 | - | 782,714 | 47.44 | 14.44 | 300 | 530 |
|
|||||
| HAS | 8.9 | 9.28 | 9.28 | 9.28 | 9.28 | +380 | +4.27% | 6,000 | - | 72,384 | 4.39 | - | 6,000 | 0 |
|
|||||
| FUETCC50 | 15.13 | 15.1 | 15.1 | 15.1 | 14.98 | -30 | -0.20% | 6,100 | - | - | - | - | 0 | 0 |
|
|||||
| DSN | 37.75 | 37.15 | 37.75 | 37.75 | 37.15 | -600 | -1.59% | 6,400 | - | 448,884 | 27.21 | 6.52 | 100 | 600 |
|
|||||
| HRC | 45 | 44.75 | 45 | 45.5 | 44.75 | -250 | -0.56% | 6,500 | - | 1,351,746 | 81.92 | 38.48 | 0 | 0 |
|
|||||
| VTB | 13.5 | 13.8 | 13.1 | 13.8 | 13.05 | +300 | +2.22% | 6,600 | - | 149,102 | 9.04 | 9.56 | 0 | 0 |
|
|||||
| GHC | 27.25 | 27.2 | 27 | 27.2 | 27 | -50 | -0.18% | 6,700 | - | 1,296,420 | 78.57 | 8.08 | 0 | 0 |
|
|||||
| MHC | 9.55 | 9.55 | 9.5 | 9.79 | 9.4 | 0 | 0.00% | 6,900 | - | 415,198 | 25.16 | 2.53 | 0 | 0 |
|
|||||
| MCM | 27.85 | 27.85 | 27.85 | 27.85 | 27.25 | 0 | 0.00% | 7,100 | - | 3,063,500 | 185.67 | 15.78 | 400 | 0 |
|
|||||
| TIP | 18.15 | 18.15 | 18.3 | 18.3 | 18.15 | 0 | 0.00% | 9,100 | - | 1,179,893 | 71.51 | 5.46 | 0 | 0 |
|
|||||
| TCL | 30.9 | 30.75 | 30.85 | 30.9 | 30.75 | -150 | -0.49% | 9,200 | - | 927,372 | 56.20 | 7.04 | 0 | 2,000 |
|
|||||
| TRC | 76 | 75.3 | 75.7 | 76 | 75 | -700 | -0.92% | 9,200 | - | 2,259,000 | 136.91 | 8.84 | 0 | 300 |
|
|||||
| NHT | 11.85 | 11.65 | 11.85 | 11.85 | 11.65 | -200 | -1.69% | 9,300 | - | 279,643 | 16.95 | 5.80 | 0 | 0 |
|
|||||
| HTG | 40.9 | 40.9 | 40.9 | 41 | 40.6 | 0 | 0.00% | 9,800 | - | 1,472,511 | 89.24 | 5.46 | 0 | 0 |
|
|||||
| VPD | 25.4 | 25.2 | 25.5 | 25.55 | 25.1 | -200 | -0.79% | 9,900 | - | 2,686,059 | 162.79 | 10.24 | 0 | 210 |
|
|||||
| AAT | 2.8 | 2.85 | 2.8 | 2.85 | 2.8 | +50 | +1.79% | 10,000 | - | 201,834 | 12.23 | 8.51 | 0 | 5,100 |
|
|||||
| TMT | 11.8 | 11.85 | 11.7 | 11.95 | 11.7 | +50 | +0.42% | 10,100 | - | 437,004 | 26.49 | 6.95 | 100 | 0 |
|
|||||
| PDV | 9.06 | 9.1 | 9.06 | 9.18 | 9.06 | +40 | +0.44% | 10,200 | - | 721,766 | 43.74 | 7.25 | 0 | 2,900 |
|
|||||
| DVP | 75.8 | 75.9 | 75.7 | 76.1 | 75.7 | +100 | +0.13% | 10,900 | - | 3,036,000 | 184.00 | 8.98 | 0 | 0 |
|
|||||
| BCE | 8.92 | 8.95 | 8.9 | 9 | 8.61 | +30 | +0.34% | 11,000 | - | 313,250 | 18.98 | 3.50 | 1,300 | 0 |
|
|||||
| ACL | 13 | 12.7 | 12.55 | 13 | 12.5 | -300 | -2.31% | 11,100 | - | 637,020 | 38.61 | 18.59 | 100 | 0 |
|
|||||
| FUESSV30 | 25.5 | 25.4 | 25.47 | 25.47 | 25 | -100 | -0.39% | 11,200 | - | - | - | - | 1,100 | 7,510 |
|
|||||
| BTP | 8.4 | 8.38 | 8.42 | 8.42 | 8.37 | -20 | -0.24% | 11,300 | - | 506,869 | 30.72 | 11.90 | 0 | 600 |
|
|||||
| GDT | 17.95 | 17.8 | 17.9 | 17.95 | 17.8 | -150 | -0.84% | 11,300 | - | 438,773 | 26.59 | 6.08 | 0 | 500 |
|
|||||
| FUESSVFL | 29.84 | 29.67 | 29.69 | 29.77 | 29.58 | -170 | -0.57% | 11,500 | - | - | - | - | 100 | 0 |
|
|||||
| SGN | 52.8 | 53 | 52.8 | 53.6 | 52.8 | +200 | +0.38% | 11,600 | - | 1,775,425 | 107.60 | 10.04 | 0 | 3,700 |
|
|||||
| TNI | 4.92 | 4.8 | 4.9 | 4.9 | 4.8 | -120 | -2.44% | 12,100 | - | 252,000 | 15.27 | 5.76 | 0 | 600 |
|
|||||
| FMC | 34.6 | 34.6 | 34.6 | 35 | 34.25 | 0 | 0.00% | 12,500 | - | 2,262,456 | 137.12 | 6.49 | 700 | 260 |
|
|||||
| CHP | 27.55 | 27.95 | 27.75 | 28 | 27.75 | +400 | +1.45% | 12,700 | - | 4,406,543 | 267.06 | 10.05 | 0 | 0 |
|
|||||
| TRA | 80.4 | 80 | 79 | 80.6 | 79 | -400 | -0.50% | 13,000 | - | 3,316,043 | 200.97 | 15.30 | 0 | 0 |
|
|||||
| NHH | 10.35 | 10.3 | 10.45 | 10.45 | 10 | -50 | -0.48% | 13,300 | - | 1,163,529 | 70.52 | 8.01 | 0 | 0 |
|
|||||
| CKG | 7.29 | 7.4 | 7.22 | 7.4 | 7.2 | +110 | +1.51% | 13,400 | - | 1,197,376 | 72.57 | 10.76 | 0 | 0 |
|
|||||
| FUEVN100 | 26.8 | 26.77 | 26.7 | 26.87 | 26.68 | -30 | -0.11% | 14,300 | - | - | - | - | 0 | 0 |
|
|||||
| DQC | 10.15 | 10.5 | 10.15 | 10.7 | 10.15 | +350 | +3.45% | 14,800 | - | 289,360 | 17.54 | 85.37 | 0 | 900 |
|
|||||
| PDN | 109 | 105.9 | 106.3 | 106.3 | 105.9 | -3,100 | -2.84% | 14,800 | - | 5,884,420 | 356.63 | 14.41 | 0 | 0 |
|
|||||
| SHA | 4 | 4.1 | 3.9 | 4.1 | 3.88 | +100 | +2.50% | 16,500 | - | 143,986 | 8.73 | 8.60 | 0 | 0 |
|
|||||
| SBA | 27.55 | 27.7 | 27.2 | 27.75 | 25.8 | +150 | +0.54% | 17,200 | - | 1,675,525 | 101.55 | 9.88 | 0 | 0 |
|
|||||
| THG | 42.8 | 42.8 | 42.9 | 42.9 | 42.6 | 0 | 0.00% | 17,200 | - | 1,332,360 | 80.75 | 9.04 | 0 | 0 |
|
|||||
| DSC | 12.7 | 12.7 | 12.75 | 12.95 | 12.7 | 0 | 0.00% | 17,700 | - | 3,536,591 | 214.34 | 10.02 | 0 | 0 |
|
|||||
| TEG | 6.37 | 6.33 | 6.37 | 6.37 | 6.33 | -40 | -0.63% | 18,000 | - | 764,706 | 46.35 | 34.22 | 0 | 100 |
|
|||||
| HAP | 7 | 7 | 6.71 | 7 | 6.63 | 0 | 0.00% | 18,200 | - | 776,596 | 47.07 | - | 0 | 1,500 |
|
|||||
| SJS | 51.1 | 51.9 | 51.1 | 52 | 51.1 | +800 | +1.57% | 18,400 | - | 15,438,944 | 935.69 | 42.54 | 0 | 1,000 |
|
|||||
| VFG | 47.35 | 47.25 | 47.85 | 47.85 | 47.15 | -100 | -0.21% | 18,700 | - | 1,970,921 | 119.45 | 6.14 | 0 | 100 |
|
|||||
| MCP | 27.5 | 27.5 | 27.5 | 27.5 | 27.4 | 0 | 0.00% | 19,200 | - | 546,374 | 33.11 | 59.01 | 0 | 0 |
|
|||||
| DHG | 94.4 | 93.7 | 94.4 | 94.4 | 93.7 | -700 | -0.74% | 19,500 | - | 12,250,907 | 742.48 | 14.85 | 1,600 | 9,300 |
|
|||||
| STK | 12.1 | 11.8 | 12 | 12.35 | 11.8 | -300 | -2.48% | 19,700 | - | 1,653,453 | 100.21 | 33.05 | 0 | 13,200 |
|
|||||
| TYA | 18.35 | 18.7 | 18.4 | 19 | 18.4 | +350 | +1.91% | 21,500 | - | 114,545 | 6.94 | 4.99 | 400 | 0 |
|
|||||
| CMX | 5.7 | 5.69 | 5.7 | 5.72 | 5.68 | -10 | -0.18% | 21,700 | - | 579,805 | 35.14 | 8.62 | 0 | 2,400 |
|
|||||
| SMB | 38.05 | 38.4 | 38.5 | 38.8 | 38.4 | +350 | +0.92% | 22,000 | - | 1,146,111 | 69.46 | 7.49 | 300 | 0 |
|
|||||
| LBM | 28.9 | 29.85 | 28.2 | 29.85 | 28.2 | +950 | +3.29% | 23,900 | - | 1,194,000 | 72.36 | 8.40 | 20,900 | 0 |
|
|||||
| NNC | 47.3 | 47.3 | 46.7 | 47.3 | 46.3 | 0 | 0.00% | 24,600 | - | 1,036,816 | 62.84 | 7.71 | 0 | 4,800 |
|
|||||
| SZL | 51.5 | 50 | 51 | 51.3 | 50 | -1,500 | -2.91% | 24,700 | - | 1,395,127 | 84.55 | 12.15 | 0 | 0 |
|
|||||
| PLP | 4.21 | 4.16 | 4.18 | 4.25 | 4.1 | -50 | -1.19% | 25,300 | - | 374,399 | 22.69 | 10.12 | 0 | 0 |
|
|||||
| SJD | 14.1 | 14.1 | 14.05 | 14.15 | 14 | 0 | 0.00% | 26,400 | - | 972,881 | 58.96 | 6.06 | 0 | 2,100 |
|
|||||
| DHA | 48.75 | 48.05 | 48.6 | 48.95 | 48.05 | -700 | -1.44% | 26,600 | - | 707,348 | 42.87 | 6.45 | 0 | 1,400 |
|
|||||
| SKG | 9.25 | 9.19 | 9.35 | 9.35 | 9.08 | -60 | -0.65% | 27,200 | - | 611,114 | 37.04 | 12.75 | 0 | 3,100 |
|
|||||
| PTL | 2.59 | 2.58 | 2.47 | 2.6 | 2.47 | -10 | -0.39% | 31,700 | - | 258,000 | 15.64 | - | 0 | 0 |
|
|||||
| VPH | 3.77 | 3.78 | 3.7 | 3.79 | 3.69 | +10 | +0.27% | 32,700 | - | 360,452 | 21.85 | - | 0 | 0 |
|
|||||
| HUB | 12.9 | 12.85 | 12.75 | 12.85 | 12.6 | -50 | -0.39% | 33,400 | - | 388,621 | 23.55 | 5.87 | 0 | 900 |
|
|||||
| PHC | 4.67 | 4.79 | 4.9 | 4.96 | 4.68 | +120 | +2.57% | 34,100 | - | 242,766 | 14.71 | 10.96 | 0 | 0 |
|
|||||
| NBB | 17.6 | 17.6 | 17.3 | 17.6 | 17.3 | 0 | 0.00% | 34,300 | - | 1,762,812 | 106.84 | 197.75 | 0 | 1,200 |
|
|||||
| TDC | 10.7 | 10.7 | 10.65 | 10.7 | 10.5 | 0 | 0.00% | 34,300 | - | 1,361,340 | 82.51 | 5.05 | 600 | 9,400 |
|
|||||
| SRF | 7.84 | 7.69 | 7.4 | 7.78 | 7.37 | -150 | -1.91% | 35,600 | - | 259,820 | 15.75 | 13.01 | 0 | 0 |
|
|||||
| C47 | 9.6 | 9.6 | 9.57 | 9.69 | 9.5 | 0 | 0.00% | 35,700 | - | 348,886 | 21.14 | 6.68 | 4,000 | 0 |
|
|||||
| LSS | 8.28 | 8.2 | 8.28 | 8.28 | 8.2 | -80 | -0.97% | 35,700 | - | 738,218 | 44.74 | 6.06 | 0 | 0 |
|
|||||
| EVE | 10 | 10.4 | 10.25 | 10.4 | 10.1 | +400 | +4.00% | 36,100 | - | 436,590 | 26.46 | 11.13 | 20,600 | 2,400 |
|
|||||
| TVS | 13 | 13.1 | 13 | 13.1 | 12.95 | +100 | +0.77% | 36,400 | - | 2,940,163 | 178.19 | 8.73 | 0 | 700 |
|
|||||
| FCM | 3.21 | 3.29 | 3.24 | 3.29 | 3.2 | +80 | +2.49% | 38,400 | - | 152,086 | 9.22 | 9.01 | 0 | 1,300 |
|
|||||
| TDH | 3.75 | 3.71 | 3.86 | 3.86 | 3.7 | -40 | -1.07% | 39,900 | - | 417,942 | 25.33 | 3.85 | 0 | 4,210 |
|
|||||
| NO1 | 4.97 | 4.93 | 4.97 | 5.06 | 4.93 | -40 | -0.80% | 40,400 | - | 118,320 | 7.17 | 15.50 | 0 | 0 |
|
|||||
| NHA | 11.75 | 11.7 | 11.65 | 11.95 | 11.65 | -50 | -0.43% | 43,400 | - | 758,031 | 45.94 | 6.91 | 0 | 4,200 |
|
|||||
| TDG | 2.5 | 2.46 | 2.5 | 2.61 | 2.46 | -40 | -1.60% | 43,500 | - | 59,560 | 3.61 | 10.42 | 0 | 0 |
|
|||||
| PTB | 39.5 | 39.75 | 39.7 | 40.4 | 39 | +250 | +0.63% | 44,000 | - | 3,991,181 | 241.89 | 5.35 | 12,300 | 16,400 |
|
|||||
| ADS | 9.06 | 9.02 | 9.09 | 9.1 | 8.96 | -40 | -0.44% | 45,300 | - | 689,080 | 41.76 | 7.12 | 0 | 500 |
|
|||||
| AFX | 10.6 | 10.6 | 10.65 | 10.75 | 10.55 | 0 | 0.00% | 46,100 | - | 371,000 | 22.48 | 7.84 | 0 | 0 |
|
|||||
| HTI | 23.7 | 23.7 | 23.75 | 23.75 | 23.55 | 0 | 0.00% | 47,700 | - | 591,296 | 35.84 | 3.55 | 0 | 0 |
|
|||||
| MSH | 34.4 | 34.4 | 34.4 | 34.55 | 34.15 | 0 | 0.00% | 48,500 | - | 3,870,723 | 234.59 | 6.30 | 0 | 25,300 |
|
|||||
| TNT | 10.5 | 9.82 | 10.2 | 10.45 | 9.82 | -680 | -6.48% | 48,700 | - | 500,820 | 30.35 | 36.64 | 10,000 | 1,100 |
|
|||||
| SIP | 51.3 | 51.7 | 51.2 | 51.7 | 51 | +400 | +0.78% | 49,000 | - | 12,517,239 | 758.62 | 10.40 | 15,700 | 2,000 |
|
|||||
| BFC | 56.9 | 55.4 | 56.6 | 57.4 | 55.4 | -1,500 | -2.64% | 50,000 | - | 3,167,107 | 191.95 | 11.36 | 3,100 | 100 |
|
|||||
| LHG | 27.05 | 27.55 | 27.05 | 27.6 | 27.05 | +500 | +1.85% | 51,800 | - | 1,377,831 | 83.50 | 5.39 | 0 | 0 |
|
|||||
| PGV | 23.4 | 23 | 23.2 | 23.35 | 23 | -400 | -1.71% | 53,500 | - | 25,839,765 | 1,566.05 | 6.94 | 0 | 600 |
|
|||||
| SGR | 14.5 | 14.3 | 14.2 | 14.5 | 14.15 | -200 | -1.38% | 60,900 | - | 999,212 | 60.56 | 12.15 | 3,500 | 3,500 |
|
|||||
| ST8 | 3 | 2.96 | 3 | 3 | 2.96 | -40 | -1.33% | 61,500 | - | 76,134 | 4.61 | - | 0 | 0 |
|
|||||
| GIL | 12.6 | 12.4 | 12.4 | 12.55 | 12.3 | -200 | -1.59% | 62,400 | - | 1,259,793 | 76.35 | 38.99 | 500 | 100 |
|
|||||
| DBD | 50.7 | 51.8 | 49.85 | 51.8 | 49.85 | +1,100 | +2.17% | 65,400 | - | 4,894,544 | 296.64 | 19.37 | 33,000 | 0 |
|
|||||
| ABS | 3.04 | 2.97 | 3.01 | 3.04 | 2.95 | -70 | -2.30% | 65,700 | - | 237,600 | 14.40 | - | 0 | 0 |
|
|||||
| HAX | 10 | 9.99 | 10 | 10.1 | 9.97 | -10 | -0.10% | 67,000 | - | 1,073,322 | 65.05 | 344.48 | 100 | 300 |
|
|||||
| PGC | 13.55 | 13.65 | 13.65 | 13.65 | 13.45 | +100 | +0.74% | 68,500 | - | 823,631 | 49.92 | 11.32 | 0 | 0 |
|
|||||
| HTN | 7.53 | 7.47 | 7.57 | 7.57 | 7.46 | -60 | -0.80% | 72,100 | - | 665,700 | 40.35 | 37.54 | 100 | 700 |
|
|||||
| CDC | 20.8 | 20.7 | 20.8 | 20.8 | 20.5 | -100 | -0.48% | 73,100 | - | 1,092,394 | 66.21 | 58.47 | 9,000 | 4,400 |
|
|||||
| HPA | 34 | 34.2 | 34 | 34.2 | 33.95 | +200 | +0.59% | 73,300 | - | 9,747,000 | 590.73 | 5.85 | 100 | 17,200 |
|
|||||
| ACC | 12.5 | 12.45 | 12.5 | 12.65 | 12.2 | -50 | -0.40% | 73,700 | - | 1,307,250 | 79.23 | 25.10 | 0 | 0 |
|
|||||
| HAR | 3.28 | 3.3 | 3.27 | 3.35 | 3.27 | +20 | +0.61% | 75,200 | - | 315,757 | 19.14 | 18.44 | 0 | 8,600 |
|
|||||
| VVS | 117 | 115 | 115.7 | 119 | 114.5 | -2,000 | -1.71% | 76,100 | - | 2,475,375 | 150.02 | 7.71 | 9,400 | 6,900 |
|
|||||
| DAH | 2.82 | 2.88 | 2.82 | 2.89 | 2.73 | +60 | +2.13% | 77,900 | - | 242,496 | 14.70 | 35.56 | 0 | 0 |
|
|||||
| BMP | 138.3 | 137.1 | 139.7 | 139.7 | 136.9 | -1,200 | -0.87% | 78,900 | - | 11,223,135 | 680.19 | 9.13 | 13,230 | 28,900 |
|
|||||
| TDP | 28.8 | 28.6 | 28.6 | 28.6 | 28.6 | -200 | -0.69% | 82,400 | - | 2,679,808 | 162.41 | 26.12 | 0 | 0 |
|
|||||
| GSP | 11.2 | 11.3 | 11.1 | 11.35 | 11.1 | +100 | +0.89% | 82,600 | - | 762,943 | 46.24 | 8.68 | 0 | 0 |
|
|||||
| VIP | 11.35 | 11.35 | 11.4 | 11.4 | 11.3 | 0 | 0.00% | 82,900 | - | 777,145 | 47.10 | 11.81 | 2,400 | 6,100 |
|
|||||
| HCD | 6.67 | 6.69 | 6.67 | 6.69 | 6.51 | +20 | +0.30% | 85,200 | - | 247,254 | 14.99 | 12.34 | 0 | 600 |
|
|||||
| FUEVFVND | 36 | 35.93 | 36.27 | 36.3 | 35.93 | -70 | -0.19% | 87,200 | - | - | - | - | 219,040 | 27,000 |
|
|||||
| VHC | 58.8 | 58.7 | 58.8 | 59.1 | 58.5 | -100 | -0.17% | 89,100 | - | 12,294,900 | 745.15 | 9.29 | 14,900 | 10,960 |
|
|||||
| TCI | 11.45 | 11.4 | 11.25 | 11.5 | 11.25 | -50 | -0.44% | 89,600 | - | 1,318,079 | 79.88 | 112.87 | 0 | 2,500 |
|
|||||
| QCG | 12.75 | 12.7 | 12.7 | 12.75 | 12.15 | -50 | -0.39% | 90,200 | - | 3,494,140 | 211.77 | 20.39 | 5,600 | 29,100 |
|
|||||
| D2D | 32 | 31.4 | 32.3 | 32.3 | 31.3 | -600 | -1.88% | 90,900 | - | 950,156 | 57.59 | 4.18 | 0 | 25,010 |
|
|||||
| TSA | 15.2 | 15.3 | 15.15 | 15.3 | 15.15 | +100 | +0.66% | 100,100 | - | 618,502 | 37.48 | 21.73 | 0 | 0 |
|
|||||
| TSC | 2.23 | 2.2 | 2.23 | 2.26 | 2.2 | -30 | -1.35% | 100,600 | - | 433,090 | 26.25 | - | 0 | 0 |
|
|||||
| FUEMAVND | 15.37 | 15.25 | 15.25 | 15.25 | 14.85 | -120 | -0.78% | 101,100 | - | - | - | - | 69,500 | 101,000 |
|
|||||
| SAM | 6.46 | 6.47 | 6.53 | 6.53 | 6.45 | +10 | +0.15% | 104,100 | - | 2,458,347 | 148.99 | 25.78 | 0 | 1,100 |
|
|||||
| FUEMAV30 | 24.73 | 24.62 | 24.73 | 24.73 | 24.2 | -110 | -0.44% | 104,600 | - | - | - | - | 102,400 | 104,820 |
|
|||||
| HPX | 4.39 | 4.4 | 4.39 | 4.4 | 4.37 | +10 | +0.23% | 108,400 | - | 1,338,342 | 81.11 | 11.34 | 0 | 13,900 |
|
|||||
| CRE | 7.93 | 7.9 | 7.99 | 7.99 | 7.79 | -30 | -0.38% | 108,700 | - | 3,663,060 | 222.00 | 50.00 | 0 | 10,800 |
|
|||||
| ASP | 7.38 | 7.38 | 7.4 | 7.45 | 7.23 | 0 | 0.00% | 110,500 | - | 275,566 | 16.70 | 19.73 | 0 | 4,200 |
|
|||||
| VPG | 3.29 | 3.21 | 3.31 | 3.31 | 3.21 | -80 | -2.43% | 110,600 | - | 283,815 | 17.20 | - | 0 | 12,510 |
|
|||||
| LGL | 5.6 | 5.7 | 5.79 | 5.95 | 5.5 | +100 | +1.79% | 112,200 | - | 293,533 | 17.79 | 14.36 | 0 | 800 |
|
|||||
| BIC | 23.85 | 24 | 24.15 | 24.15 | 23.8 | +150 | +0.63% | 114,300 | - | 4,849,609 | 293.92 | 8.81 | 94,700 | 2,200 |
|
|||||
| HT1 | 13.8 | 13.6 | 13.6 | 13.7 | 13.6 | -200 | -1.45% | 121,100 | - | 5,189,623 | 314.52 | 18.97 | 200 | 50,600 |
|
|||||
| HVH | 10.35 | 10.4 | 10.5 | 10.5 | 10.25 | +50 | +0.48% | 123,000 | - | 660,289 | 40.02 | 10.80 | 0 | 13,700 |
|
|||||
| TNH | 9.6 | 9.45 | 9.58 | 9.6 | 9.41 | -150 | -1.56% | 124,400 | - | 1,566,120 | 94.92 | - | 80 | 37,580 |
|
|||||
| AGG | 12 | 12 | 12.05 | 12.1 | 12 | 0 | 0.00% | 134,700 | - | 1,950,337 | 118.20 | 5.14 | 0 | 5,000 |
|
|||||
| BSI | 35.25 | 35 | 35.35 | 35.4 | 35 | -250 | -0.71% | 135,400 | - | 8,587,808 | 520.47 | 17.40 | 600 | 28,200 |
|
|||||
| JVC | 3.68 | 3.6 | 3.69 | 3.69 | 3.6 | -80 | -2.17% | 137,400 | - | 405,001 | 24.55 | 8.11 | 700 | 6,700 |
|
|||||
| PPC | 9.83 | 9.81 | 9.84 | 9.92 | 9.81 | -20 | -0.20% | 139,200 | - | 3,145,214 | 190.62 | 19.05 | 0 | 2,700 |
|
|||||
| HII | 5.99 | 5.91 | 5.98 | 5.99 | 5.9 | -80 | -1.34% | 141,300 | - | 435,348 | 26.38 | 8.58 | 1,000 | 2,200 |
|
|||||
| MCH | 130.5 | 135 | 129 | 135 | 127.5 | +4,500 | +3.45% | 142,400 | - | 174,752,230 | 10,591.04 | 24.29 | 95,660 | 14,510 |
|
|||||
| TLG | 49.05 | 49.05 | 48.8 | 49.15 | 48.45 | 0 | 0.00% | 145,600 | - | 4,734,715 | 286.95 | 12.28 | 48,000 | 31,100 |
|
|||||
| SHI | 14.1 | 14.1 | 14.05 | 14.1 | 14 | 0 | 0.00% | 146,800 | - | 2,396,289 | 145.23 | 47.64 | 0 | 5,100 |
|
|||||
| HSL | 4.78 | 4.82 | 4.71 | 4.87 | 4.7 | +40 | +0.84% | 148,500 | - | 185,895 | 11.27 | - | 0 | 200 |
|
|||||
| DC4 | 8.24 | 8.15 | 8.27 | 8.29 | 8.15 | -90 | -1.09% | 152,400 | - | 800,621 | 48.52 | 4.01 | 200 | 0 |
|
|||||
| APH | 5.55 | 5.55 | 5.6 | 5.61 | 5.55 | 0 | 0.00% | 163,300 | - | 1,353,558 | 82.03 | 8.27 | 1,700 | 2,900 |
|
|||||
| PHR | 67.2 | 67.3 | 67.3 | 68.3 | 67 | +100 | +0.15% | 166,100 | - | 9,119,096 | 552.67 | 20.75 | 900 | 71,000 |
|
|||||
| BWE | 44.1 | 42.2 | 44.05 | 44.4 | 42.2 | -1,900 | -4.31% | 167,700 | - | 9,280,989 | 562.48 | 11.28 | 70,200 | 133,450 |
|
|||||
| ITC | 12.4 | 12.4 | 12.6 | 12.6 | 12.2 | 0 | 0.00% | 175,100 | - | 1,189,595 | 72.10 | 24.27 | 0 | 0 |
|
|||||
| TCO | 14.15 | 14.1 | 13.95 | 14.5 | 13.6 | -50 | -0.35% | 177,400 | - | 441,621 | 26.76 | 11.83 | 65,800 | 1,200 |
|
|||||
| TLH | 4.59 | 4.5 | 4.59 | 4.59 | 4.41 | -90 | -1.96% | 182,300 | - | 505,440 | 30.63 | 100.00 | 2,300 | 2,800 |
|
|||||
| BKG | 2.3 | 2.46 | 2.35 | 2.46 | 2.35 | +160 | +6.96% | 184,200 | - | 176,158 | 10.68 | 17.45 | 0 | 0 |
|
|||||
| BMI | 14.8 | 14.65 | 14.85 | 14.85 | 14.55 | -150 | -1.01% | 193,000 | - | 2,205,523 | 133.67 | 9.97 | 0 | 39,300 |
|
|||||
| FIT | 3.89 | 3.85 | 3.89 | 3.9 | 3.83 | -40 | -1.03% | 193,100 | - | 1,308,742 | 79.32 | 32.63 | 0 | 0 |
|
|||||
| DPR | 41.5 | 41.6 | 41.75 | 42.05 | 41.4 | +100 | +0.24% | 194,700 | - | 3,614,455 | 219.06 | 12.51 | 0 | 5,000 |
|
|||||
| TV2 | 29.9 | 29.25 | 29.8 | 29.9 | 29.25 | -650 | -2.17% | 196,000 | - | 1,975,140 | 119.71 | 20.88 | 800 | 7,000 |
|
|||||
| TLD | 8.5 | 8.5 | 8.5 | 8.52 | 8.49 | 0 | 0.00% | 197,900 | - | 660,802 | 40.05 | 9.98 | 4,700 | 0 |
|
|||||
| RYG | 9.85 | 9.84 | 9.7 | 9.93 | 9.6 | -10 | -0.10% | 199,400 | - | 442,800 | 26.84 | 11.86 | 1,800 | 1,600 |
|
|||||
| FRT | 131 | 130.2 | 130.9 | 130.9 | 129.6 | -800 | -0.61% | 200,700 | - | 22,173,292 | 1,343.84 | 27.98 | 75,370 | 84,900 |
|
|||||
| SMC | 11.25 | 11.15 | 11.2 | 11.25 | 11.1 | -100 | -0.89% | 202,800 | - | 820,716 | 49.74 | 4.56 | 0 | 7,500 |
|
|||||
| DHC | 36.4 | 36.7 | 36.5 | 36.9 | 36.3 | +300 | +0.82% | 203,800 | - | 3,544,897 | 214.84 | 9.20 | 53,700 | 23,000 |
|
|||||
| CIG | 6 | 6.05 | 5.83 | 6.05 | 5.83 | +50 | +0.83% | 208,400 | - | 308,792 | 18.71 | 2.72 | 0 | 0 |
|
|||||
| NTL | 16.15 | 16 | 16.05 | 16.3 | 16 | -150 | -0.93% | 209,800 | - | 1,951,678 | 118.28 | 120.30 | 0 | 53,000 |
|
|||||
| HVN | 21.5 | 21.4 | 21.5 | 21.5 | 21.35 | -100 | -0.47% | 211,000 | - | 66,586,062 | 4,035.52 | 7.26 | 400 | 6,500 |
|
|||||
| KLB | 14.4 | 14.2 | 14.35 | 14.4 | 14.2 | -200 | -1.39% | 213,500 | - | 8,212,861 | 497.75 | 4.43 | 1,400 | 59,400 |
|
|||||
| AGR | 14.65 | 14.45 | 14.4 | 14.65 | 14.4 | -200 | -1.37% | 213,800 | - | 3,299,105 | 199.95 | 25.71 | 10,900 | 3,300 |
|
|||||
| SBG | 12.4 | 12.7 | 12.4 | 12.8 | 12.35 | +300 | +2.42% | 214,300 | - | 635,000 | 38.48 | 16.56 | 0 | 0 |
|
|||||
| DPG | 40.5 | 40.45 | 40.35 | 40.45 | 40 | -50 | -0.12% | 215,600 | - | 4,796,848 | 290.72 | 12.61 | 20,200 | 500 |
|
|||||
| SCS | 51.6 | 51.1 | 51.3 | 51.4 | 50.9 | -500 | -0.97% | 239,300 | - | 5,216,134 | 316.13 | 7.19 | 300 | 108,410 |
|
|||||
| CCL | 4.39 | 4.3 | 4.39 | 4.4 | 4.29 | -90 | -2.05% | 243,100 | - | 256,200 | 15.53 | 10.02 | 0 | 5,700 |
|
|||||
| DSE | 22.6 | 22.75 | 22.6 | 22.9 | 22.6 | +150 | +0.66% | 243,800 | - | 7,794,150 | 472.37 | 30.41 | 15,400 | 7,300 |
|
|||||
| VTO | 12.1 | 12.2 | 12.1 | 12.3 | 12.1 | +100 | +0.83% | 248,800 | - | 974,373 | 59.05 | 10.66 | 4,800 | 0 |
|
|||||
| MIG | 18.6 | 18.65 | 18.6 | 18.75 | 18.2 | +50 | +0.27% | 255,200 | - | 3,944,540 | 239.06 | 12.01 | 150,600 | 12,100 |
|
|||||
| CSM | 12.05 | 12.2 | 12 | 12.35 | 12 | +150 | +1.24% | 257,300 | - | 1,264,228 | 76.62 | 29.68 | 0 | 7,700 |
|
|||||
| CMG | 27.6 | 27 | 27.6 | 27.75 | 27 | -600 | -2.17% | 265,800 | - | 6,288,325 | 381.11 | 18.91 | 3,350 | 156,620 |
|
|||||
| CTF | 18.15 | 17.95 | 18.15 | 18.15 | 17.9 | -200 | -1.10% | 266,900 | - | 1,716,987 | 104.06 | 188.95 | 800 | 400 |
|
|||||
| APG | 4.6 | 4.48 | 4.55 | 4.59 | 4.47 | -120 | -2.61% | 302,500 | - | 1,001,826 | 60.72 | 186.67 | 10,000 | 9,700 |
|
|||||
| EVG | 5.9 | 5.88 | 5.9 | 6.03 | 5.88 | -20 | -0.34% | 311,600 | - | 1,265,669 | 76.71 | 16.07 | 200 | 2,100 |
|
|||||
| TAL | 31 | 31 | 31 | 31.85 | 30.5 | 0 | 0.00% | 313,900 | - | 11,160,000 | 676.36 | 15.99 | 251,240 | 17,400 |
|
|||||
| DRH | 2.03 | 2.02 | 2.09 | 2.09 | 2.01 | -10 | -0.49% | 315,600 | - | 249,890 | 15.14 | - | 0 | 2,400 |
|
|||||
| GEG | 14.2 | 14.05 | 14.25 | 14.25 | 14.05 | -150 | -1.06% | 316,800 | - | 5,828,001 | 353.21 | 8.08 | 0 | 0 |
|
|||||
| GMD | 72.5 | 72.3 | 72.5 | 73 | 72 | -200 | -0.28% | 320,000 | - | 30,835,596 | 1,868.82 | 18.83 | 44,620 | 60,300 |
|
|||||
| PAC | 22.5 | 22.3 | 22.5 | 22.95 | 22.3 | -200 | -0.89% | 330,900 | - | 1,554,473 | 94.21 | 14.68 | 2,000 | 0 |
|
|||||
| VTP | 65.2 | 65 | 65.2 | 66 | 65 | -200 | -0.31% | 334,000 | - | 7,915,898 | 479.75 | 22.71 | 22,000 | 118,800 |
|
|||||
| IDI | 5.74 | 5.71 | 5.73 | 5.79 | 5.7 | -30 | -0.52% | 339,100 | - | 1,559,816 | 94.53 | 12.17 | 0 | 0 |
|
|||||
| HAH | 54 | 54.4 | 54 | 54.5 | 54 | +400 | +0.74% | 357,200 | - | 10,245,718 | 620.95 | 7.96 | 0 | 13,700 |
|
|||||
| ASM | 5.88 | 5.85 | 5.89 | 5.89 | 5.82 | -30 | -0.51% | 359,300 | - | 2,382,086 | 144.37 | 58.50 | 0 | 9,800 |
|
|||||
| DLG | 2.65 | 2.63 | 2.65 | 2.67 | 2.62 | -20 | -0.75% | 359,800 | - | 787,185 | 47.71 | 2.16 | 0 | 11,400 |
|
|||||
| TCM | 21.15 | 20.85 | 20.95 | 21.2 | 20.85 | -300 | -1.42% | 389,400 | - | 2,336,008 | 141.58 | 9.65 | 0 | 2,200 |
|
|||||
| AAA | 7.06 | 7.02 | 7.07 | 7.1 | 7.02 | -40 | -0.57% | 394,900 | - | 2,764,074 | 167.52 | 7.27 | 0 | 92,000 |
|
|||||
| REE | 53 | 52.7 | 53.1 | 53.1 | 52.3 | -300 | -0.57% | 395,600 | - | 32,826,779 | 1,989.50 | 11.29 | 300 | 0 |
|
|||||
| FTS | 23.8 | 24 | 24 | 24.2 | 23.8 | +200 | +0.84% | 407,600 | - | 8,315,952 | 504.00 | 20.67 | 53,400 | 63,000 |
|
|||||
| KOS | 37.9 | 38 | 37.7 | 38 | 37.5 | +100 | +0.26% | 407,800 | - | 8,226,291 | 498.56 | 431.82 | 0 | 9,800 |
|
|||||
| VDS | 14 | 13.65 | 13.9 | 14 | 13.65 | -350 | -2.50% | 427,000 | - | 3,712,800 | 225.02 | 12.95 | 0 | 86,900 |
|
|||||
| NT2 | 23 | 23 | 23.05 | 23.35 | 22.85 | 0 | 0.00% | 430,600 | - | 6,621,149 | 401.28 | 6.01 | 5,100 | 83,500 |
|
|||||
| ELC | 15.95 | 16 | 15.85 | 16 | 15.5 | +50 | +0.31% | 436,600 | - | 1,761,083 | 106.73 | 12.35 | 5,900 | 65,800 |
|
|||||
| ANV | 22.05 | 21.7 | 22.1 | 22.1 | 21.7 | -350 | -1.59% | 455,400 | - | 5,777,750 | 350.17 | 5.78 | 11,300 | 123,600 |
|
|||||
| FCN | 12.9 | 12.8 | 12.85 | 12.85 | 12.6 | -100 | -0.78% | 461,400 | - | 2,015,219 | 122.13 | 63.68 | 300 | 52,500 |
|
|||||
| BVH | 67 | 67.7 | 66.8 | 68.2 | 66 | +700 | +1.04% | 477,100 | - | 50,255,251 | 3,045.77 | 17.72 | 126,100 | 60,810 |
|
|||||
| CSV | 25.4 | 24.7 | 25.55 | 25.55 | 24.55 | -700 | -2.76% | 479,300 | - | 2,729,348 | 165.42 | 14.51 | 28,800 | 24,600 |
|
|||||
| FIR | 5.35 | 5.32 | 5.3 | 5.4 | 5.2 | -30 | -0.56% | 516,400 | - | 375,962 | 22.79 | 190.00 | 19,500 | 15,400 |
|
|||||
| SAB | 47.2 | 46.95 | 47.3 | 47.4 | 46.95 | -250 | -0.53% | 520,300 | - | 60,216,303 | 3,649.47 | 14.03 | 128,590 | 27,320 |
|
|||||
| VGC | 42.75 | 42.3 | 42.75 | 43 | 42.3 | -450 | -1.05% | 521,800 | - | 18,965,205 | 1,149.41 | 13.51 | 6,900 | 144,700 |
|
|||||
| BCM | 54.1 | 55.1 | 53.6 | 55.2 | 53.4 | +1,000 | +1.85% | 561,900 | - | 57,028,500 | 3,456.27 | 16.96 | 315,300 | 69,000 |
|
|||||
| CTR | 90 | 88.5 | 89.2 | 89.3 | 87.4 | -1,500 | -1.67% | 563,400 | - | 10,123,150 | 613.52 | 16.88 | 19,230 | 202,100 |
|
|||||
| DRC | 12.6 | 12.95 | 12.65 | 13.2 | 12.6 | +350 | +2.78% | 565,300 | - | 1,999,859 | 121.20 | 16.88 | 0 | 0 |
|
|||||
| CTI | 20.45 | 20 | 20.45 | 20.5 | 20 | -450 | -2.20% | 571,000 | - | 1,260,000 | 76.36 | 8.87 | 500 | 700 |
|
|||||
| PVP | 17.5 | 17.75 | 17.5 | 17.9 | 17.3 | +250 | +1.43% | 586,500 | - | 1,840,719 | 111.56 | 10.03 | 39,900 | 42,700 |
|
|||||
| TTF | 2.28 | 2.27 | 2.28 | 2.31 | 2.25 | -10 | -0.44% | 595,500 | - | 893,319 | 54.14 | 84.07 | 1,000 | 18,700 |
|
|||||
| HHP | 14.75 | 14.75 | 14.8 | 14.9 | 14.6 | 0 | 0.00% | 606,100 | - | 1,276,677 | 77.37 | 29.56 | 0 | 5,400 |
|
|||||
| CTS | 27.6 | 27.3 | 27.55 | 27.8 | 27.3 | -300 | -1.09% | 613,400 | - | 5,806,531 | 351.91 | 10.06 | 6,800 | 88,000 |
|
|||||
| HID | 4.2 | 4.1 | 4.21 | 4.23 | 4.1 | -100 | -2.38% | 621,000 | - | 314,701 | 19.07 | 57.75 | 4,400 | 8,700 |
|
|||||
| AAN | 23.45 | 23.5 | 23.4 | 24.45 | 23.3 | +50 | +0.21% | 629,500 | - | 1,527,500 | 92.58 | 18.95 | 0 | 0 |
|
|||||
| DGW | 41.6 | 40.85 | 41.65 | 41.65 | 40.7 | -750 | -1.80% | 633,100 | - | 9,034,741 | 547.56 | 16.39 | 73,900 | 126,560 |
|
|||||
| KSB | 15.15 | 15 | 15.2 | 15.2 | 14.95 | -150 | -0.99% | 635,500 | - | 1,716,656 | 104.04 | 12.77 | 0 | 300 |
|
|||||
| DCL | 37.7 | 37.7 | 37.7 | 37.7 | 37.4 | 0 | 0.00% | 663,200 | - | 2,753,647 | 166.89 | 141.20 | 0 | 0 |
|
|||||
| CTD | 72.2 | 71.8 | 72.2 | 72.3 | 71 | -400 | -0.55% | 667,500 | - | 8,028,907 | 486.60 | 15.75 | 33,170 | 11,240 |
|
|||||
| KDC | 50.4 | 50 | 50.2 | 50.9 | 48.15 | -400 | -0.79% | 672,600 | - | 14,490,316 | 878.20 | 27.73 | 125,000 | 395,520 |
|
|||||
| VOS | 12.45 | 12.5 | 12.5 | 12.5 | 12.3 | +50 | +0.40% | 701,100 | - | 1,750,000 | 106.06 | 5.74 | 0 | 82,400 |
|
|||||
| TCX | 41.8 | 42 | 41.8 | 42.45 | 41.75 | +200 | +0.48% | 703,900 | - | 97,086,507 | 5,884.03 | 15.48 | 67,900 | 279,600 |
|
|||||
| VPL | 91.8 | 93.5 | 92.9 | 93.5 | 90.5 | +1,700 | +1.85% | 733,000 | - | 167,673,585 | 10,162.04 | 151.29 | 44,300 | 58,300 |
|
|||||
| PNJ | 65.9 | 65.8 | 65.3 | 66.1 | 64.9 | -100 | -0.15% | 738,800 | - | 33,671,305 | 2,040.69 | 8.60 | 216,300 | 280,600 |
|
|||||
| PET | 48.85 | 49.15 | 48.85 | 49.8 | 47.5 | +300 | +0.61% | 758,900 | - | 5,245,393 | 317.90 | 21.33 | 0 | 0 |
|
|||||
| VAB | 10.4 | 10.45 | 10.4 | 10.65 | 10.35 | +50 | +0.48% | 778,000 | - | 8,530,969 | 517.03 | 4.96 | 17,800 | 25,620 |
|
|||||
| NAF | 53.2 | 53.6 | 53.3 | 53.9 | 52.5 | +400 | +0.75% | 823,500 | - | 3,279,355 | 198.75 | 20.89 | 20,400 | 141,700 |
|
|||||
| BAF | 34.65 | 34.7 | 34.55 | 34.75 | 34.45 | +50 | +0.14% | 880,800 | - | 10,549,551 | 639.37 | 69.54 | 100 | 0 |
|
|||||
| VPX | 27.3 | 27.4 | 27.25 | 27.4 | 27.1 | +100 | +0.37% | 919,000 | - | 51,375,000 | 3,113.64 | 11.90 | 191,500 | 643,400 |
|
|||||
| LPB | 53 | 52 | 53 | 54.1 | 52 | -1,000 | -1.89% | 923,600 | - | 155,338,669 | 9,414.46 | 13.60 | 511,420 | 151,310 |
|
|||||
| SCR | 5.36 | 5.28 | 5.36 | 5.43 | 5.28 | -80 | -1.49% | 956,700 | - | 2,273,542 | 137.79 | 29.83 | 6,900 | 41,400 |
|
|||||
| VJC | 170.4 | 171.9 | 169 | 172 | 168.5 | +1,500 | +0.88% | 998,700 | - | 101,697,988 | 6,163.51 | 46.11 | 90,700 | 52,860 |
|
|||||
| DBC | 21.65 | 21.5 | 21.6 | 21.85 | 21.5 | -150 | -0.69% | 1,050,500 | - | 8,274,633 | 501.49 | 5.49 | 5,000 | 277,470 |
|
|||||
| PAN | 24.9 | 24.45 | 24.9 | 25.3 | 24.35 | -450 | -1.81% | 1,052,400 | - | 5,107,477 | 309.54 | 7.97 | 234,400 | 98,300 |
|
|||||
| LCG | 9.18 | 9.13 | 9.16 | 9.2 | 9.05 | -50 | -0.54% | 1,068,100 | - | 1,886,277 | 114.32 | 13.37 | 1,000 | 83,600 |
|
|||||
| VNE | 3.11 | 3.32 | 3.32 | 3.32 | 3.32 | +210 | +6.75% | 1,100,500 | - | 272,681 | 16.53 | - | 0 | 100 |
|
|||||
| HQC | 2.42 | 2.41 | 2.42 | 2.43 | 2.41 | -10 | -0.41% | 1,103,000 | - | 1,389,604 | 84.22 | 19.75 | 0 | 137,800 |
|
|||||
| HDG | 23.8 | 23.4 | 23.6 | 23.7 | 23.35 | -400 | -1.68% | 1,127,900 | - | 8,657,135 | 524.67 | 11.24 | 47,600 | 87,400 |
|
|||||
| HHS | 11.4 | 11.5 | 11.4 | 11.7 | 11.4 | +100 | +0.88% | 1,192,200 | - | 4,967,839 | 301.08 | 1.31 | 223,200 | 1,600 |
|
|||||
| NLG | 26.55 | 26.4 | 26.55 | 26.65 | 26.25 | -150 | -0.56% | 1,247,800 | - | 12,806,571 | 776.16 | 19.37 | 56,400 | 129,910 |
|
|||||
| NKG | 13.7 | 13.65 | 13.7 | 13.85 | 13.6 | -50 | -0.36% | 1,265,300 | - | 6,109,343 | 370.26 | 30.20 | 0 | 133,200 |
|
|||||
| IJC | 9.68 | 9.62 | 9.7 | 9.7 | 9.58 | -60 | -0.62% | 1,317,400 | - | 6,056,566 | 367.06 | 7.30 | 100 | 138,600 |
|
|||||
| HDC | 17.9 | 17.5 | 17.9 | 17.9 | 17.5 | -400 | -2.23% | 1,340,600 | - | 3,495,705 | 211.86 | 4.92 | 13,200 | 126,600 |
|
|||||
| LDG | 2.91 | 2.83 | 2.94 | 2.94 | 2.75 | -80 | -2.75% | 1,417,400 | - | 723,393 | 43.84 | 7.82 | 18,700 | 55,200 |
|
|||||
| SBT | 20.75 | 20.35 | 20.75 | 20.75 | 19.7 | -400 | -1.93% | 1,426,000 | - | 18,445,546 | 1,117.91 | 24.46 | 78,900 | 1,094,120 |
|
|||||
| OGC | 3.39 | 3.25 | 3.43 | 3.45 | 3.25 | -140 | -4.13% | 1,475,100 | - | 975,000 | 59.09 | 14.51 | 0 | 16,000 |
|
|||||
| ORS | 13.1 | 13 | 13.1 | 13.15 | 13 | -100 | -0.76% | 1,568,400 | - | 8,111,102 | 491.58 | 36.93 | 3,900 | 55,000 |
|
|||||
| YEG | 9.21 | 8.98 | 9.21 | 9.21 | 8.98 | -230 | -2.50% | 1,704,200 | - | 1,842,934 | 111.69 | 21.28 | 1,630 | 3,200 |
|
|||||
| HAG | 15.5 | 15.3 | 15.5 | 15.55 | 15.3 | -200 | -1.29% | 1,782,400 | - | 19,391,209 | 1,175.22 | - | 60,300 | 176,400 |
|
|||||
| VPI | 62.1 | 62.3 | 62.2 | 62.5 | 62 | +200 | +0.32% | 1,818,400 | - | 19,939,089 | 1,208.43 | 51.02 | 12,900 | 120,600 |
|
|||||
| DGC | 47.6 | 46.5 | 47.6 | 47.6 | 46.5 | -1,100 | -2.31% | 1,951,300 | - | 17,659,696 | 1,070.28 | 6.29 | 75,700 | 88,800 |
|
|||||
| VNM | 59 | 59.2 | 59 | 59.3 | 58.9 | +200 | +0.34% | 1,960,700 | - | 123,725,362 | 7,498.51 | 14.70 | 498,880 | 354,500 |
|
|||||
| VIC | 210.8 | 211.3 | 211 | 214.3 | 209.5 | +500 | +0.24% | 2,017,000 | - | 1,634,086,838 | 99,035.57 | 147.56 | 333,930 | 402,930 |
|
|||||
| GEE | 107.8 | 102.1 | 109 | 110.9 | 102.1 | -5,700 | -5.29% | 2,061,200 | - | 65,394,969 | 3,963.33 | 11.44 | 30,130 | 28,450 |
|
|||||
| KDH | 23 | 22.55 | 23.05 | 23.05 | 22.5 | -450 | -1.96% | 2,108,300 | - | 25,305,946 | 1,533.69 | 25.92 | 49,280 | 507,800 |
|
|||||
| GEL | 31.7 | 31.35 | 31.95 | 31.95 | 31.35 | -350 | -1.10% | 2,157,600 | - | 27,901,500 | 1,691.00 | 51.56 | 63,000 | 0 |
|
|||||
| DXS | 7.64 | 7.56 | 7.7 | 7.8 | 7.56 | -80 | -1.05% | 2,279,200 | - | 4,378,020 | 265.33 | 12.84 | 173,500 | 334,400 |
|
|||||
| SSB | 14.45 | 14 | 14.5 | 14.5 | 14 | -450 | -3.11% | 2,358,100 | - | 39,830,000 | 2,413.94 | 7.45 | 50,500 | 472,000 |
|
|||||
| PVD | 30 | 30.5 | 30 | 30.65 | 29.65 | +500 | +1.67% | 2,560,200 | - | 16,954,340 | 1,027.54 | 19.79 | 319,500 | 551,800 |
|
|||||
| KBC | 30.6 | 30.5 | 30.55 | 30.55 | 29.85 | -100 | -0.33% | 2,596,400 | - | 28,723,520 | 1,740.82 | 12.45 | 166,180 | 121,900 |
|
|||||
| STB | 68 | 68 | 68 | 68.8 | 68 | 0 | 0.00% | 2,629,200 | - | 128,194,669 | 7,769.37 | 21.59 | 215,260 | 160,300 |
|
|||||
| NAB | 12.2 | 11.7 | 12.2 | 12.2 | 11.7 | -500 | -4.10% | 2,634,100 | - | 24,088,221 | 1,459.89 | 4.80 | 164,900 | 1,430,960 |
|
|||||
| HHV | 11.8 | 11.65 | 11.85 | 11.85 | 11.65 | -150 | -1.27% | 2,648,800 | - | 6,374,487 | 386.33 | 9.38 | 2,600 | 41,500 |
|
|||||
| DCM | 40.2 | 39.8 | 40.15 | 40.6 | 39.4 | -400 | -1.00% | 2,667,100 | - | 21,070,120 | 1,276.98 | 12.43 | 324,600 | 477,400 |
|
|||||
| OCB | 11.75 | 11.55 | 11.8 | 11.85 | 11.5 | -200 | -1.70% | 2,716,000 | - | 30,758,254 | 1,864.14 | 7.73 | 107,100 | 200,300 |
|
|||||
| TTA | 10.3 | 10.4 | 10.3 | 10.4 | 10.25 | +100 | +0.97% | 2,739,000 | - | 1,857,015 | 112.55 | 9.95 | 0 | 0 |
|
|||||
| VCK | 33 | 33 | 32.75 | 33.25 | 32.6 | 0 | 0.00% | 2,746,400 | - | 50,220,248 | 3,043.65 | 12.04 | 205,200 | 1,269,000 |
|
|||||
| VSC | 20.2 | 20 | 20.15 | 20.4 | 20 | -200 | -0.99% | 3,031,800 | - | 7,487,407 | 453.78 | 21.79 | 24,600 | 248,900 |
|
|||||
| PC1 | 19.05 | 19.35 | 19.1 | 19.35 | 18.75 | +300 | +1.57% | 3,102,500 | - | 7,958,371 | 482.33 | 8.66 | 390,900 | 236,450 |
|
|||||
| GAS | 81.7 | 87.4 | 81.1 | 87.4 | 80.2 | +5,700 | +6.98% | 3,155,800 | - | 210,891,809 | 12,781.32 | 18.81 | 989,960 | 415,590 |
|
|||||
| GVR | 34.35 | 34.9 | 34.55 | 35 | 33.8 | +550 | +1.60% | 3,248,500 | - | 139,600,000 | 8,460.61 | 27.92 | 197,800 | 45,400 |
|
|||||
| DPM | 25.85 | 25.9 | 25.85 | 26 | 25.5 | +50 | +0.19% | 3,258,300 | - | 17,610,058 | 1,067.28 | 18.15 | 184,100 | 255,470 |
|
|||||
| KHG | 5.05 | 5.02 | 5.02 | 5.02 | 4.96 | -30 | -0.59% | 3,306,600 | - | 2,256,165 | 136.74 | 32.81 | 0 | 510,040 |
|
|||||
| EVF | 13.65 | 13.4 | 13.65 | 13.7 | 13.4 | -250 | -1.83% | 3,366,300 | - | 10,191,582 | 617.67 | 11.93 | 2,000 | 189,100 |
|
|||||
| HSG | 12.55 | 12.45 | 12.55 | 12.6 | 12.4 | -100 | -0.80% | 3,452,700 | - | 10,050,421 | 609.12 | 10.95 | 297,100 | 86,500 |
|
|||||
| PVT | 21.9 | 22.2 | 21.9 | 22.45 | 21.75 | +300 | +1.37% | 3,491,800 | - | 10,432,473 | 632.27 | 10.70 | 855,800 | 141,600 |
|
|||||
| VRE | 32.25 | 32.25 | 32.25 | 32.45 | 31.7 | 0 | 0.00% | 3,625,300 | - | 73,282,269 | 4,441.35 | 11.37 | 1,102,630 | 935,800 |
|
|||||
| MSN | 75.5 | 74.7 | 75.8 | 75.8 | 74.7 | -800 | -1.06% | 3,638,900 | - | 113,580,747 | 6,883.68 | 27.56 | 96,120 | 538,760 |
|
|||||
| HCM | 27.55 | 27.45 | 27.7 | 28.15 | 27.4 | -100 | -0.36% | 3,735,800 | - | 29,644,811 | 1,796.66 | 18.70 | 200,810 | 791,500 |
|
|||||
| ITD | 15.9 | 15.95 | 16 | 16.05 | 15.85 | +50 | +0.31% | 3,739,700 | - | 417,456 | 25.30 | 8.66 | 500 | 0 |
|
|||||
| VCG | 20.6 | 20.05 | 20.65 | 20.65 | 20.05 | -550 | -2.67% | 4,027,800 | - | 12,961,690 | 785.56 | 3.54 | 70,000 | 887,300 |
|
|||||
| EIB | 21.35 | 21.3 | 21.45 | 21.45 | 21.25 | -50 | -0.23% | 4,173,700 | - | 39,675,949 | 2,404.60 | 34.92 | 47,160 | 16,000 |
|
|||||
| CRC | 6.67 | 6.3 | 6.21 | 6.5 | 6.21 | -370 | -5.55% | 4,177,800 | - | 672,210 | 40.74 | 7.08 | 127,710 | 210,900 |
|
|||||
| PLX | 39.45 | 41 | 39.45 | 41.5 | 38.85 | +1,550 | +3.93% | 4,645,500 | - | 52,094,282 | 3,157.23 | 27.85 | 99,650 | 675,300 |
|
|||||
| SZC | 24.3 | 22.65 | 23.5 | 24 | 22.6 | -1,650 | -6.79% | 5,023,400 | - | 4,076,680 | 247.07 | 12.84 | 18,400 | 2,630,400 |
|
|||||
| FPT | 71.2 | 71.6 | 71.2 | 72.5 | 70.8 | +400 | +0.56% | 5,446,700 | - | 121,971,110 | 7,392.19 | 13.73 | 1,106,290 | 1,485,340 |
|
|||||
| VHM | 157.7 | 156 | 159.8 | 161.6 | 155.8 | -1,700 | -1.08% | 5,608,600 | - | 640,756,273 | 38,833.71 | 15.29 | 1,530,660 | 2,045,170 |
|
|||||
| VCB | 62.8 | 62 | 63 | 63 | 61.8 | -800 | -1.27% | 5,820,000 | - | 518,051,856 | 31,397.08 | 16.09 | 427,870 | 147,060 |
|
|||||
| DIG | 13.5 | 13.05 | 13.45 | 13.55 | 13.05 | -450 | -3.33% | 5,852,300 | - | 10,393,427 | 629.90 | 13.21 | 180,200 | 1,224,000 |
|
|||||
| BID | 42.5 | 42 | 42.45 | 42.55 | 41.8 | -500 | -1.18% | 5,960,400 | - | 294,897,201 | 17,872.56 | 11.13 | 341,140 | 190,720 |
|
|||||
| VCI | 25 | 24.65 | 24.95 | 25.25 | 24.5 | -350 | -1.40% | 6,273,900 | - | 28,289,127 | 1,714.49 | 13.30 | 408,200 | 256,100 |
|
|||||
| TCH | 15.45 | 15.05 | 15.6 | 15.6 | 15.05 | -400 | -2.59% | 6,842,100 | - | 13,727,244 | 831.95 | 11.76 | 596,600 | 1,876,130 |
|
|||||
| TCB | 32.6 | 32.75 | 32.65 | 33.05 | 32.65 | +150 | +0.46% | 6,878,700 | - | 232,074,374 | 14,065.11 | 9.17 | 442,990 | 1,234,100 |
|
|||||
| POW | 13.85 | 13.7 | 13.85 | 13.9 | 13.7 | -150 | -1.08% | 7,171,800 | - | 42,029,486 | 2,547.24 | 15.73 | 205,500 | 1,260,660 |
|
|||||
| DXG | 13.35 | 13.05 | 13.35 | 13.35 | 13.05 | -300 | -2.25% | 7,522,400 | - | 14,516,614 | 879.79 | 60.98 | 118,100 | 1,327,300 |
|
|||||
| GEX | 32.3 | 32.1 | 32.6 | 33.15 | 31.85 | -200 | -0.62% | 7,684,900 | - | 42,001,931 | 2,545.57 | 19.60 | 308,010 | 139,500 |
|
|||||
| MWG | 77.7 | 76.3 | 77.7 | 78.3 | 75.8 | -1,400 | -1.80% | 7,834,500 | - | 112,040,715 | 6,790.35 | 15.98 | 169,390 | 740,160 |
|
|||||
| MBB | 25 | 25 | 25 | 25.2 | 24.85 | 0 | 0.00% | 8,171,700 | - | 201,374,998 | 12,204.55 | 7.52 | 278,610 | 823,010 |
|
|||||
| VIB | 16.3 | 16.1 | 16.3 | 16.4 | 16.1 | -200 | -1.23% | 8,214,700 | - | 54,804,492 | 3,321.48 | 7.52 | 56,200 | 995,400 |
|
|||||
| CTG | 34.85 | 34.8 | 34.9 | 35 | 34.7 | -50 | -0.14% | 8,348,100 | - | 270,289,673 | 16,381.19 | 7.81 | 422,020 | 3,091,060 |
|
|||||
| CII | 17.45 | 17.1 | 17.5 | 17.7 | 17.1 | -350 | -2.01% | 9,460,400 | - | 11,490,948 | 696.42 | 87.24 | 287,770 | 312,930 |
|
|||||
| TPB | 15.9 | 15.9 | 15.9 | 16.15 | 15.85 | 0 | 0.00% | 10,467,100 | - | 44,107,345 | 2,673.17 | 5.96 | 2,201,000 | 381,100 |
|
|||||
| SSI | 27.55 | 27.5 | 27.6 | 28 | 27.45 | -50 | -0.18% | 11,716,200 | - | 68,505,188 | 4,151.83 | 13.40 | 607,000 | 1,278,670 |
|
|||||
| PDR | 16.5 | 16.05 | 16.45 | 16.45 | 16 | -450 | -2.73% | 12,247,300 | - | 16,014,841 | 970.60 | 30.06 | 86,600 | 3,024,200 |
|
|||||
| VPB | 27.3 | 27.1 | 27.2 | 27.4 | 27.05 | -200 | -0.73% | 12,537,100 | - | 215,009,330 | 13,030.87 | 8.96 | 352,980 | 2,971,100 |
|
|||||
| HDB | 25.85 | 25.9 | 25.85 | 26 | 25.55 | +50 | +0.19% | 14,130,900 | - | 129,636,657 | 7,856.77 | 7.23 | 1,558,870 | 2,548,290 |
|
|||||
| BSR | 28.5 | 29.75 | 28.4 | 29.95 | 28 | +1,250 | +4.39% | 14,394,100 | - | 148,967,166 | 9,028.31 | 28.61 | 1,435,070 | 1,980,400 |
|
|||||
| VND＊ | 17.3 | 16.85 | 17.45 | 17.5 | 16.85 | -450 | -2.60% | 14,705,200 | - | 25,650,753 | 1,554.59 | 12.69 | 580,900 | 1,606,230 |
|
|||||
| HPG | 24 | 24 | 24.05 | 24.2 | 23.9 | 0 | 0.00% | 16,365,900 | - | 184,211,181 | 11,164.31 | 12.16 | 2,046,700 | 2,797,890 |
|
|||||
| NVL | 15.05 | 15.1 | 15 | 15.45 | 14.7 | +50 | +0.33% | 16,672,600 | - | 33,703,480 | 2,042.64 | 17.42 | 2,925,940 | 871,830 |
|
|||||
| ACB | 24.65 | 24.9 | 24.5 | 25.2 | 24.5 | +250 | +1.01% | 16,936,300 | - | 127,902,749 | 7,751.68 | 8.24 | 1,101,750 | 3,842,100 |
|
|||||
| MSB | 15.1 | 15.3 | 14.9 | 15.3 | 14.8 | +200 | +1.32% | 31,819,800 | - | 47,736,000 | 2,893.09 | 8.48 | 7,708,300 | 1,641,160 |
|
|||||
| SHB | 13.8 | 13.8 | 13.75 | 13.8 | 13.65 | 0 | 0.00% | 47,509,600 | - | 66,153,113 | 4,009.28 | 5.30 | 720,530 | 621,910 |
|
|||||
| VIX | 17.6 | 17.7 | 17.4 | 18.1 | 17.35 | +100 | +0.57% | 49,019,800 | - | 3,333,625 | 202.04 | 5.01 | 852,190 | 281,550 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。